| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 06/24 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
50.96 |
-1.13 |
-2.17 |
52.03 |
52.15 |
50.57 |
28,490,736 |
| 06/24 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
30.05 |
-0.36 |
-1.18 |
30.70 |
30.95 |
29.94 |
14,787,852 |
| 06/24 |
WMT |
沃爾瑪
WAL-MART STORES INC |
123.72 |
0.10 |
0.08 |
124.09 |
125.31 |
123.16 |
10,615,320 |
| 06/24 |
SO |
南方公司
SOUTHERN COMPANY THE |
69.83 |
0.55 |
0.79 |
69.70 |
70.04 |
69.25 |
4,607,653 |
| 06/24 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
37.29 |
0.33 |
0.89 |
37.10 |
37.67 |
36.92 |
4,496,179 |
| 06/24 |
DUK |
杜克能源
DUKE ENERGY CORP |
104.53 |
1.12 |
1.08 |
103.67 |
104.80 |
103.30 |
2,953,846 |
| 06/24 |
R |
萊德系統
RYDER SYSTEM INC |
71.14 |
0.79 |
1.12 |
71.15 |
73.47 |
70.57 |
824,760 |
| 06/24 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
93.50 |
1.09 |
1.18 |
92.51 |
93.89 |
92.42 |
3,647,236 |
| 06/24 |
MRK |
默克公司
MERCK & CO INC |
93.13 |
1.13 |
1.23 |
93.25 |
93.79 |
91.70 |
25,248,424 |
| 06/24 |
D |
道明尼資源
DOMINION RESOURCES VA |
78.14 |
0.99 |
1.28 |
77.39 |
78.35 |
77.16 |
3,332,537 |
| 06/24 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
144.35 |
2.05 |
1.44 |
144.20 |
145.23 |
143.12 |
19,440,635 |
| 06/24 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
182.29 |
2.63 |
1.46 |
180.78 |
182.53 |
179.97 |
9,374,446 |
| 06/24 |
MCD |
麥當勞
MCDONALD'S CORP |
247.90 |
4.32 |
1.77 |
245.26 |
248.00 |
244.49 |
3,104,842 |
| 06/24 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
92.93 |
1.62 |
1.77 |
91.64 |
93.18 |
91.37 |
1,666,975 |
| 06/24 |
KO |
可口可樂
COCA-COLA CO |
63.04 |
1.16 |
1.87 |
62.11 |
63.06 |
62.11 |
18,147,070 |
| 06/24 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
86.90 |
1.69 |
1.98 |
86.95 |
88.40 |
85.81 |
26,638,991 |
| 06/24 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
43.40 |
0.89 |
2.09 |
43.28 |
43.83 |
42.21 |
31,383,192 |
| 06/24 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
28.85 |
0.60 |
2.12 |
28.37 |
29.00 |
28.32 |
5,506,792 |
| 06/24 |
EXC |
艾索倫公司
EXELON CORP |
43.29 |
1.06 |
2.51 |
42.31 |
43.36 |
42.10 |
7,172,474 |
| 06/24 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
183.30 |
4.67 |
2.61 |
180.77 |
184.62 |
180.77 |
4,826,547 |
| 06/24 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
142.06 |
3.62 |
2.61 |
139.20 |
142.37 |
139.13 |
11,493,012 |
| 06/24 |
HD |
家庭大賣場
HOME DEPOT INC |
283.00 |
7.58 |
2.75 |
277.47 |
283.46 |
273.92 |
10,310,737 |
| 06/24 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
215.78 |
6.03 |
2.87 |
210.06 |
217.85 |
210.06 |
5,516,536 |
| 06/24 |
NI |
尼索思
NISOURCE INC |
28.62 |
0.81 |
2.91 |
27.98 |
28.75 |
27.85 |
5,318,453 |
| 06/24 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
162.15 |
4.65 |
2.95 |
158.28 |
164.71 |
158.09 |
1,030,361 |
| 06/24 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
117.32 |
3.40 |
2.98 |
113.23 |
117.82 |
112.83 |
14,841,090 |
| 06/24 |
PFE |
輝瑞藥廠
PFIZER INC |
51.59 |
1.50 |
2.99 |
50.65 |
51.64 |
50.30 |
24,343,179 |
| 06/24 |
CSX |
CSX公司
CSX CORP |
29.57 |
0.86 |
3.00 |
28.83 |
29.68 |
28.82 |
24,261,775 |
| 06/24 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
180.10 |
5.53 |
3.17 |
176.49 |
180.14 |
175.70 |
4,155,299 |
| 06/24 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
146.15 |
4.50 |
3.18 |
141.63 |
146.27 |
141.00 |
8,957,200 |
| 06/24 |
INTC |
英代爾
INTEL CORP |
38.61 |
1.20 |
3.21 |
37.84 |
38.64 |
37.74 |
38,159,913 |
| 06/24 |
MMM |
3M
3M CO |
134.33 |
4.18 |
3.21 |
131.53 |
134.55 |
131.24 |
3,659,357 |
| 06/24 |
C |
花旗集團
CITIGROUP INC |
47.86 |
1.51 |
3.26 |
45.56 |
48.26 |
45.53 |
27,322,637 |
| 06/24 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
62.79 |
2.07 |
3.41 |
60.98 |
62.95 |
60.85 |
1,672,000 |
| 06/24 |
MSFT |
微軟
MICROSOFT CORP |
267.70 |
8.84 |
3.42 |
261.80 |
267.98 |
261.72 |
33,923,231 |
| 06/24 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
62.51 |
2.08 |
3.44 |
60.70 |
62.54 |
60.66 |
3,563,828 |
| 06/24 |
AES |
美國AES發電有限公司
AES CORP THE |
21.42 |
0.72 |
3.48 |
20.88 |
21.47 |
20.81 |
8,178,851 |
| 06/24 |
DIS |
迪士尼
WALT DISNEY CO THE |
97.78 |
3.48 |
3.69 |
95.45 |
98.56 |
95.40 |
11,681,152 |
| 06/24 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
185.49 |
6.82 |
3.82 |
181.34 |
185.60 |
179.37 |
4,868,921 |
| 06/24 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
230.43 |
8.74 |
3.94 |
222.50 |
231.08 |
222.50 |
1,486,623 |
| 06/24 |
HPQ |
惠普
HEWLETT-PACKARD CO |
35.23 |
1.36 |
4.02 |
34.26 |
35.26 |
34.21 |
10,533,000 |
| 06/24 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
100.49 |
4.06 |
4.21 |
96.50 |
100.58 |
96.50 |
2,554,999 |
| 06/24 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
67.08 |
3.01 |
4.70 |
64.66 |
67.96 |
64.42 |
9,996,274 |
| 06/24 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
37.73 |
1.79 |
4.98 |
36.02 |
37.84 |
35.92 |
6,657,691 |
| 06/24 |
GM |
通用汽車
GENERAL MOTORS CORP |
34.82 |
1.83 |
5.55 |
33.11 |
35.00 |
33.06 |
18,401,621 |
| 06/24 |
DAL |
達美航空
DELTA AIR LINES INC |
31.20 |
1.64 |
5.55 |
29.52 |
31.29 |
29.52 |
16,949,592 |
| 06/24 |
BA |
波音
BOEING CO THE |
141.53 |
7.56 |
5.64 |
135.01 |
141.87 |
134.95 |
13,626,216 |
| 06/24 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
58.55 |
3.20 |
5.78 |
55.79 |
58.57 |
55.79 |
10,846,796 |
| 06/24 |
AA |
美國鋁業公司
ALCOA INC |
49.36 |
2.74 |
5.88 |
47.19 |
49.84 |
46.52 |
7,387,829 |
| 06/24 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
52.77 |
3.17 |
6.39 |
50.13 |
52.92 |
50.02 |
7,883,278 |
| 06/24 |
FDX |
聯邦快遞
FEDEX CORP |
243.24 |
15.11 |
6.62 |
237.02 |
248.75 |
236.34 |
8,395,224 |